KissMeData/106190/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	190	2	2.09	277699430	30528	171.13	9200	9300	8900	11800	6360	9080	9096.55	43.33	0	94	9266	9172	8986	8892	8706	9220	8940	53	2720	500	6530	10	1	10633173	986	16.79	0.99	12	0.29	552.00	9399.00	11194	20230912	-17.19	7880	20240206	17.64	9650	-3.94	20240220	7880	17.64	20240206	16780	-44.76	20230912	7880	17.64	20240206	1.49	N	106190	500	53 억		4607007	N	N	0	N	00	N
3	20240229	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	150	2	1.65	248861140	27387	153.52	9200	9300	8900	11800	6360	9080	9086.83	43.33	0	-475	9266	9172	8986	8892	8706	9220	8940	53	2720	500	6530	10	1	10633173	981	16.72	0.98	12	0.26	552.00	9399.00	11194	20230912	-17.55	7880	20240206	17.13	9650	-4.35	20240220	7880	17.13	20240206	16780	-44.99	20230912	7880	17.13	20240206	1.49	N	106190	500	53 억		4607007	N	N	0	N	00	N
4	20240229	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-70	5	-0.77	131223740	14643	82.08	9200	9210	8900	11800	6360	9080	8961.53	43.33	0	1346	9266	9172	8986	8892	8706	9220	8940	53	2720	500	6530	10	1	10633173	958	16.32	0.96	12	0.14	552.00	9399.00	11194	20230912	-19.51	7880	20240206	14.34	9650	-6.63	20240220	7880	14.34	20240206	16780	-46.31	20230912	7880	14.34	20240206	1.49	N	106190	500	53 억		4607007	N	N	0	N	00	N
5	20240229	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-80	5	-0.88	130565930	14570	81.67	9200	9210	8900	11800	6360	9080	8961.29	43.33	0	1344	9266	9172	8986	8892	8706	9220	8940	53	2720	500	6530	10	1	10633173	957	16.30	0.96	12	0.14	552.00	9399.00	11194	20230912	-19.60	7880	20240206	14.21	9650	-6.74	20240220	7880	14.21	20240206	16780	-46.36	20230912	7880	14.21	20240206	1.49	N	106190	500	53 억		4607007	N	N	0	N	00	N
6	20240229	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-30	5	-0.33	130556930	14569	81.67	9200	9210	8900	11800	6360	9080	8961.28	43.33	0	1344	9266	9172	8986	8892	8706	9220	8940	53	2720	500	6530	10	1	10633173	962	16.39	0.96	12	0.14	552.00	9399.00	11194	20230912	-19.15	7880	20240206	14.85	9650	-6.22	20240220	7880	14.85	20240206	16780	-46.07	20230912	7880	14.85	20240206	1.49	N	106190	500	53 억		4607007	N	N	0	N	00	N
7	20240229	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-40	5	-0.44	121391990	13557	76.00	9200	9210	8900	11800	6360	9080	8954.19	43.33	0	1002	9266	9172	8986	8892	8706	9220	8940	53	2720	500	6530	10	1	10633173	961	16.38	0.96	12	0.13	552.00	9399.00	11194	20230912	-19.24	7880	20240206	14.72	9650	-6.32	20240220	7880	14.72	20240206	16780	-46.13	20230912	7880	14.72	20240206	1.49	N	106190	500	53 억		4607007	N	N	0	N	00	N
8	20240229	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-60	5	-0.66	117321230	13104	73.46	9200	9210	8900	11800	6360	9080	8953.09	43.33	0	975	9266	9172	8986	8892	8706	9220	8940	53	2720	500	6530	10	1	10633173	959	16.34	0.96	12	0.12	552.00	9399.00	11194	20230912	-19.42	7880	20240206	14.47	9650	-6.53	20240220	7880	14.47	20240206	16780	-46.25	20230912	7880	14.47	20240206	1.49	N	106190	500	53 억		4607007	N	N	0	N	00	N
9	20240229	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-60	5	-0.66	473980	52	0.29	9200	9210	9020	11800	6360	9080	9115.00	43.33	0	-1	9266	9172	8986	8892	8706	9220	8940	53	2720	500	6530	10	1	10633173	959	16.34	0.96	12	0.00	552.00	9399.00	11194	20230912	-19.42	7880	20240206	14.47	9650	-6.53	20240220	7880	14.47	20240206	16780	-46.25	20230912	7880	14.47	20240206	1.49	N	106190	500	53 억		4607007	N	N	0	N	00	N
10	20240228	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	80	2	0.89	158596250	17838	130.42	9000	9080	8800	11700	6300	9000	8890.92	43.32	0	897	9366	9182	9036	8852	8706	9110	8780	53	2700	500	6480	10	1	10633173	965	16.45	0.97	12	0.17	552.00	9399.00	11194	20230912	-18.89	7880	20240206	15.23	9650	-5.91	20240220	7880	15.23	20240206	16780	-45.89	20230912	7880	15.23	20240206	1.48	N	106190	500	53 억		4605927	N	N	0	N	00	N
11	20240228	150657	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	10	2	0.11	137666640	15525	113.51	9000	9050	8800	11700	6300	9000	8867.42	43.32	0	993	9366	9182	9036	8852	8706	9110	8780	53	2700	500	6480	10	1	10633173	958	16.32	0.96	12	0.15	552.00	9399.00	11194	20230912	-19.51	7880	20240206	14.34	9650	-6.63	20240220	7880	14.34	20240206	16780	-46.31	20230912	7880	14.34	20240206	1.48	N	106190	500	53 억		4605927	N	N	0	N	00	N
12	20240228	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-120	5	-1.33	105454980	11935	87.26	9000	9000	8800	11700	6300	9000	8835.78	43.32	0	2365	9366	9182	9036	8852	8706	9110	8780	53	2700	500	6480	10	1	10633173	944	16.09	0.94	12	0.11	552.00	9399.00	11194	20230912	-20.67	7880	20240206	12.69	9650	-7.98	20240220	7880	12.69	20240206	16780	-47.08	20230912	7880	12.69	20240206	1.48	N	106190	500	53 억		4605927	N	N	0	N	00	N
13	20240228	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-90	5	-1.00	96427510	10915	79.81	9000	9000	8800	11700	6300	9000	8834.40	43.32	0	2312	9366	9182	9036	8852	8706	9110	8780	53	2700	500	6480	10	1	10633173	947	16.14	0.95	12	0.10	552.00	9399.00	11194	20230912	-20.40	7880	20240206	13.07	9650	-7.67	20240220	7880	13.07	20240206	16780	-46.90	20230912	7880	13.07	20240206	1.48	N	106190	500	53 억		4605927	N	N	0	N	00	N
14	20240228	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-80	5	-0.89	93546510	10592	77.44	9000	9000	8800	11700	6300	9000	8831.81	43.32	0	2603	9366	9182	9036	8852	8706	9110	8780	53	2700	500	6480	10	1	10633173	948	16.16	0.95	12	0.10	552.00	9399.00	11194	20230912	-20.31	7880	20240206	13.20	9650	-7.56	20240220	7880	13.20	20240206	16780	-46.84	20230912	7880	13.20	20240206	1.48	N	106190	500	53 억		4605927	N	N	0	N	00	N
15	20240228	110712	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-50	5	-0.56	93153920	10548	77.12	9000	9000	8800	11700	6300	9000	8831.43	43.32	0	2635	9366	9182	9036	8852	8706	9110	8780	53	2700	500	6480	10	1	10633173	952	16.21	0.95	12	0.10	552.00	9399.00	11194	20230912	-20.05	7880	20240206	13.58	9650	-7.25	20240220	7880	13.58	20240206	16780	-46.66	20230912	7880	13.58	20240206	1.48	N	106190	500	53 억		4605927	N	N	0	N	00	N
16	20240228	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-150	5	-1.67	50200790	5687	41.58	9000	9000	8800	11700	6300	9000	8827.29	43.32	0	604	9366	9182	9036	8852	8706	9110	8780	53	2700	500	6480	10	1	10633173	941	16.03	0.94	12	0.05	552.00	9399.00	11194	20230912	-20.94	7880	20240206	12.31	9650	-8.29	20240220	7880	12.31	20240206	16780	-47.26	20230912	7880	12.31	20240206	1.48	N	106190	500	53 억		4605927	N	N	0	N	00	N
17	20240228	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	0	3	0.00	27000	3	0.02	9000	9000	9000	11700	6300	9000	9000.00	43.32	0	-3	9366	9182	9036	8852	8706	9110	8780	53	2700	500	6480	10	1	10633173	957	16.30	0.96	12	0.00	552.00	9399.00	11194	20230912	-19.60	7880	20240206	14.21	9650	-6.74	20240220	7880	14.21	20240206	16780	-46.36	20230912	7880	14.21	20240206	1.48	N	106190	500	53 억		4605927	N	N	0	N	00	N
18	20240227	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-90	5	-0.99	122617140	13677	114.15	9050	9220	8890	11810	6370	9090	8965.21	43.32	0	-274	9423	9256	9063	8896	8703	9340	8980	53	2720	500	6540	10	1	10633173	957	16.30	0.96	12	0.13	552.00	9399.00	11194	20230912	-19.60	7880	20240206	14.21	9650	-6.74	20240220	7880	14.21	20240206	16780	-46.36	20230912	7880	14.21	20240206	1.49	N	106190	500	53 억		4606201	N	N	0	N	00	N
19	20240227	150743	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-160	5	-1.76	98125370	10953	91.41	9050	9220	8890	11810	6370	9090	8958.77	43.32	0	-412	9423	9256	9063	8896	8703	9340	8980	53	2720	500	6540	10	1	10633173	950	16.18	0.95	12	0.10	552.00	9399.00	11194	20230912	-20.23	7880	20240206	13.32	9650	-7.46	20240220	7880	13.32	20240206	16780	-46.78	20230912	7880	13.32	20240206	1.49	N	106190	500	53 억		4606201	N	N	0	N	00	N
20	20240227	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-160	5	-1.76	69257310	7720	64.43	9050	9220	8890	11810	6370	9090	8971.15	43.32	0	-455	9423	9256	9063	8896	8703	9340	8980	53	2720	500	6540	10	1	10633173	950	16.18	0.95	12	0.07	552.00	9399.00	11194	20230912	-20.23	7880	20240206	13.32	9650	-7.46	20240220	7880	13.32	20240206	16780	-46.78	20230912	7880	13.32	20240206	1.49	N	106190	500	53 억		4606201	N	N	0	N	00	N
21	20240227	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-160	5	-1.76	67501440	7524	62.79	9050	9220	8890	11810	6370	9090	8971.48	43.32	0	-366	9423	9256	9063	8896	8703	9340	8980	53	2720	500	6540	10	1	10633173	950	16.18	0.95	12	0.07	552.00	9399.00	11194	20230912	-20.23	7880	20240206	13.32	9650	-7.46	20240220	7880	13.32	20240206	16780	-46.78	20230912	7880	13.32	20240206	1.49	N	106190	500	53 억		4606201	N	N	0	N	00	N
22	20240227	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-110	5	-1.21	60506820	6740	56.25	9050	9220	8890	11810	6370	9090	8977.27	43.32	0	-198	9423	9256	9063	8896	8703	9340	8980	53	2720	500	6540	10	1	10633173	955	16.27	0.96	12	0.06	552.00	9399.00	11194	20230912	-19.78	7880	20240206	13.96	9650	-6.94	20240220	7880	13.96	20240206	16780	-46.48	20230912	7880	13.96	20240206	1.49	N	106190	500	53 억		4606201	N	N	0	N	00	N
23	20240227	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	70	2	0.77	19335450	2128	17.76	9050	9220	8910	11810	6370	9090	9086.21	43.32	0	-571	9423	9256	9063	8896	8703	9340	8980	53	2720	500	6540	10	1	10633173	974	16.59	0.97	12	0.02	552.00	9399.00	11194	20230912	-18.17	7880	20240206	16.24	9650	-5.08	20240220	7880	16.24	20240206	16780	-45.41	20230912	7880	16.24	20240206	1.49	N	106190	500	53 억		4606201	N	N	0	N	00	N
24	20240227	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-120	5	-1.32	9458480	1049	8.75	9050	9090	8910	11810	6370	9090	9016.66	43.32	0	-246	9423	9256	9063	8896	8703	9340	8980	53	2720	500	6540	10	1	10633173	954	16.25	0.95	12	0.01	552.00	9399.00	11194	20230912	-19.87	7880	20240206	13.83	9650	-7.05	20240220	7880	13.83	20240206	16780	-46.54	20230912	7880	13.83	20240206	1.49	N	106190	500	53 억		4606201	N	N	0	N	00	N
25	20240227	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-40	5	-0.44	2968400	328	2.74	9050	9050	9050	11810	6370	9090	9050.00	43.32	0	-231	9423	9256	9063	8896	8703	9340	8980	53	2720	500	6540	10	1	10633173	962	16.39	0.96	12	0.00	552.00	9399.00	11194	20230912	-19.15	7880	20240206	14.85	9650	-6.22	20240220	7880	14.85	20240206	16780	-46.07	20230912	7880	14.85	20240206	1.49	N	106190	500	53 억		4606201	N	N	0	N	00	N
26	20240226	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	60	2	0.66	107965260	11975	82.23	9030	9230	8870	11730	6330	9030	9015.75	43.34	0	-2383	9323	9176	9063	8916	8803	9120	8860	53	2700	500	6500	10	1	10633173	967	16.47	0.97	12	0.11	552.00	9399.00	11194	20230912	-18.80	7880	20240206	15.36	9650	-5.80	20240220	7880	15.36	20240206	16780	-45.83	20230912	7880	15.36	20240206	1.48	N	106190	500	53 억		4608579	N	N	0	N	00	N
27	20240226	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-100	5	-1.11	87900870	9759	67.01	9030	9230	8870	11730	6330	9030	9007.16	43.34	0	-2133	9323	9176	9063	8916	8803	9120	8860	53	2700	500	6500	10	1	10633173	950	16.18	0.95	12	0.09	552.00	9399.00	11194	20230912	-20.23	7880	20240206	13.32	9650	-7.46	20240220	7880	13.32	20240206	16780	-46.78	20230912	7880	13.32	20240206	1.48	N	106190	500	53 억		4608579	N	N	0	N	00	N
28	20240226	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-20	5	-0.22	82875390	9198	63.16	9030	9230	8870	11730	6330	9030	9010.15	43.34	0	-2126	9323	9176	9063	8916	8803	9120	8860	53	2700	500	6500	10	1	10633173	958	16.32	0.96	12	0.09	552.00	9399.00	11194	20230912	-19.51	7880	20240206	14.34	9650	-6.63	20240220	7880	14.34	20240206	16780	-46.31	20230912	7880	14.34	20240206	1.48	N	106190	500	53 억		4608579	N	N	0	N	00	N
29	20240226	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-100	5	-1.11	73843420	8191	56.25	9030	9230	8870	11730	6330	9030	9015.19	43.34	0	-2630	9323	9176	9063	8916	8803	9120	8860	53	2700	500	6500	10	1	10633173	950	16.18	0.95	12	0.08	552.00	9399.00	11194	20230912	-20.23	7880	20240206	13.32	9650	-7.46	20240220	7880	13.32	20240206	16780	-46.78	20230912	7880	13.32	20240206	1.48	N	106190	500	53 억		4608579	N	N	0	N	00	N
30	20240226	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-100	5	-1.11	63755940	7065	48.51	9030	9230	8870	11730	6330	9030	9024.20	43.34	0	-2448	9323	9176	9063	8916	8803	9120	8860	53	2700	500	6500	10	1	10633173	950	16.18	0.95	12	0.07	552.00	9399.00	11194	20230912	-20.23	7880	20240206	13.32	9650	-7.46	20240220	7880	13.32	20240206	16780	-46.78	20230912	7880	13.32	20240206	1.48	N	106190	500	53 억		4608579	N	N	0	N	00	N
31	20240226	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	20	2	0.22	58240630	6454	44.32	9030	9230	8870	11730	6330	9030	9023.96	43.34	0	-2064	9323	9176	9063	8916	8803	9120	8860	53	2700	500	6500	10	1	10633173	962	16.39	0.96	12	0.06	552.00	9399.00	11194	20230912	-19.15	7880	20240206	14.85	9650	-6.22	20240220	7880	14.85	20240206	16780	-46.07	20230912	7880	14.85	20240206	1.48	N	106190	500	53 억		4608579	N	N	0	N	00	N
32	20240226	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	60	2	0.66	27293000	2980	20.46	9030	9230	9030	11730	6330	9030	9158.72	43.34	0	-2111	9323	9176	9063	8916	8803	9120	8860	53	2700	500	6500	10	1	10633173	967	16.47	0.97	12	0.03	552.00	9399.00	11194	20230912	-18.80	7880	20240206	15.36	9650	-5.80	20240220	7880	15.36	20240206	16780	-45.83	20230912	7880	15.36	20240206	1.48	N	106190	500	53 억		4608579	N	N	0	N	00	N
33	20240226	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	0	3	0.00	0	0	0.00	0	0	0	11730	6330	9030	0.00	43.34	0	0	9323	9176	9063	8916	8803	9120	8860	53	2700	500	6500	10	1	10633173	960	16.36	0.96	12	0.00	552.00	9399.00	11194	20230912	-19.33	7880	20240206	14.59	9650	-6.42	20240220	7880	14.59	20240206	16780	-46.19	20230912	7880	14.59	20240206	1.48	N	106190	500	53 억		4608579	N	N	0	N	00	N
34	20240223	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-200	5	-2.17	129536330	14316	103.68	9210	9210	8950	11990	6470	9230	9048.36	43.34	0	-338	9483	9356	9233	9106	8983	9420	9170	53	2760	500	6640	10	1	10633173	960	16.36	0.96	12	0.13	552.00	9399.00	11194	20230912	-19.33	7880	20240206	14.59	9650	-6.42	20240220	7880	14.59	20240206	16780	-46.19	20230912	7880	14.59	20240206	1.45	N	106190	500	53 억		4608918	N	N	0	N	00	N
35	20240223	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-80	5	-0.87	115766690	12792	92.64	9210	9210	8950	11990	6470	9230	9049.93	43.34	0	-313	9483	9356	9233	9106	8983	9420	9170	53	2760	500	6640	10	1	10633173	973	16.58	0.97	12	0.12	552.00	9399.00	11194	20230912	-18.26	7880	20240206	16.12	9650	-5.18	20240220	7880	16.12	20240206	16780	-45.47	20230912	7880	16.12	20240206	1.45	N	106190	500	53 억		4608918	N	N	0	N	00	N
36	20240223	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-70	5	-0.76	94227150	10430	75.54	9210	9210	8950	11990	6470	9230	9034.24	43.34	0	-217	9483	9356	9233	9106	8983	9420	9170	53	2760	500	6640	10	1	10633173	974	16.59	0.97	12	0.10	552.00	9399.00	11194	20230912	-18.17	7880	20240206	16.24	9650	-5.08	20240220	7880	16.24	20240206	16780	-45.41	20230912	7880	16.24	20240206	1.45	N	106190	500	53 억		4608918	N	N	0	N	00	N
37	20240223	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-80	5	-0.87	76641760	8492	61.50	9210	9210	8950	11990	6470	9230	9025.17	43.34	0	-471	9483	9356	9233	9106	8983	9420	9170	53	2760	500	6640	10	1	10633173	973	16.58	0.97	12	0.08	552.00	9399.00	11194	20230912	-18.26	7880	20240206	16.12	9650	-5.18	20240220	7880	16.12	20240206	16780	-45.47	20230912	7880	16.12	20240206	1.45	N	106190	500	53 억		4608918	N	N	0	N	00	N
38	20240223	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-100	5	-1.08	76623450	8490	61.49	9210	9210	8950	11990	6470	9230	9025.14	43.34	0	-471	9483	9356	9233	9106	8983	9420	9170	53	2760	500	6640	10	1	10633173	971	16.54	0.97	12	0.08	552.00	9399.00	11194	20230912	-18.44	7880	20240206	15.86	9650	-5.39	20240220	7880	15.86	20240206	16780	-45.59	20230912	7880	15.86	20240206	1.45	N	106190	500	53 억		4608918	N	N	0	N	00	N
39	20240223	110717	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-130	5	-1.41	69229080	7681	55.63	9210	9210	8950	11990	6470	9230	9013.03	43.34	0	-446	9483	9356	9233	9106	8983	9420	9170	53	2760	500	6640	10	1	10633173	968	16.49	0.97	12	0.07	552.00	9399.00	11194	20230912	-18.71	7880	20240206	15.48	9650	-5.70	20240220	7880	15.48	20240206	16780	-45.77	20230912	7880	15.48	20240206	1.45	N	106190	500	53 억		4608918	N	N	0	N	00	N
40	20240223	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-230	5	-2.49	62012290	6887	49.88	9210	9210	8950	11990	6470	9230	9004.25	43.34	0	-348	9483	9356	9233	9106	8983	9420	9170	53	2760	500	6640	10	1	10633173	957	16.30	0.96	12	0.06	552.00	9399.00	11194	20230912	-19.60	7880	20240206	14.21	9650	-6.74	20240220	7880	14.21	20240206	16780	-46.36	20230912	7880	14.21	20240206	1.45	N	106190	500	53 억		4608918	N	N	0	N	00	N
41	20240223	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-130	5	-1.41	1194310	131	0.95	9210	9210	9100	11990	6470	9230	9116.87	43.34	0	-11	9483	9356	9233	9106	8983	9420	9170	53	2760	500	6640	10	1	10633173	968	16.49	0.97	12	0.00	552.00	9399.00	11194	20230912	-18.71	7880	20240206	15.48	9650	-5.70	20240220	7880	15.48	20240206	16780	-45.77	20230912	7880	15.48	20240206	1.45	N	106190	500	53 억		4608918	N	N	0	N	00	N
42	20240222	160712	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	-90	5	-0.97	126873130	13808	72.32	9220	9360	9110	12110	6530	9320	9188.36	43.38	0	-3457	9640	9480	9340	9180	9040	9410	9110	53	2790	500	6710	10	1	10633173	981	16.72	0.98	12	0.13	552.00	9399.00	11194	20230912	-17.55	7880	20240206	17.13	9650	-4.35	20240220	7880	17.13	20240206	16780	-44.99	20230912	7880	17.13	20240206	1.42	N	106190	500	53 억		4612338	N	N	0	N	00	N
43	20240222	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-140	5	-1.50	115114840	12534	65.65	9220	9360	9110	12110	6530	9320	9184.21	43.38	0	-3388	9640	9480	9340	9180	9040	9410	9110	53	2790	500	6710	10	1	10633173	976	16.63	0.98	12	0.12	552.00	9399.00	11194	20230912	-17.99	7880	20240206	16.50	9650	-4.87	20240220	7880	16.50	20240206	16780	-45.29	20230912	7880	16.50	20240206	1.42	N	106190	500	53 억		4612338	N	N	0	N	00	N
44	20240222	140716	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-100	5	-1.07	68410140	7429	38.91	9220	9360	9150	12110	6530	9320	9208.53	43.38	0	-1871	9640	9480	9340	9180	9040	9410	9110	53	2790	500	6710	10	1	10633173	980	16.70	0.98	12	0.07	552.00	9399.00	11194	20230912	-17.63	7880	20240206	17.01	9650	-4.46	20240220	7880	17.01	20240206	16780	-45.05	20230912	7880	17.01	20240206	1.42	N	106190	500	53 억		4612338	N	N	0	N	00	N
45	20240222	130706	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-100	5	-1.07	61184220	6642	34.79	9220	9360	9150	12110	6530	9320	9211.72	43.38	0	-1450	9640	9480	9340	9180	9040	9410	9110	53	2790	500	6710	10	1	10633173	980	16.70	0.98	12	0.06	552.00	9399.00	11194	20230912	-17.63	7880	20240206	17.01	9650	-4.46	20240220	7880	17.01	20240206	16780	-45.05	20230912	7880	17.01	20240206	1.42	N	106190	500	53 억		4612338	N	N	0	N	00	N
46	20240222	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-140	5	-1.50	31893010	3446	18.05	9220	9360	9170	12110	6530	9320	9255.08	43.38	0	-955	9640	9480	9340	9180	9040	9410	9110	53	2790	500	6710	10	1	10633173	976	16.63	0.98	12	0.03	552.00	9399.00	11194	20230912	-17.99	7880	20240206	16.50	9650	-4.87	20240220	7880	16.50	20240206	16780	-45.29	20230912	7880	16.50	20240206	1.42	N	106190	500	53 억		4612338	N	N	0	N	00	N
47	20240222	110713	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	10	2	0.11	16633190	1792	9.39	9220	9360	9170	12110	6530	9320	9281.91	43.38	0	-862	9640	9480	9340	9180	9040	9410	9110	53	2790	500	6710	10	1	10633173	992	16.90	0.99	12	0.02	552.00	9399.00	11194	20230912	-16.65	7880	20240206	18.40	9650	-3.32	20240220	7880	18.40	20240206	16780	-44.40	20230912	7880	18.40	20240206	1.42	N	106190	500	53 억		4612338	N	N	0	N	00	N
48	20240222	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-80	5	-0.86	5665010	615	3.22	9220	9270	9170	12110	6530	9320	9211.40	43.38	0	-169	9640	9480	9340	9180	9040	9410	9110	53	2790	500	6710	10	1	10633173	983	16.74	0.98	12	0.01	552.00	9399.00	11194	20230912	-17.46	7880	20240206	17.26	9650	-4.25	20240220	7880	17.26	20240206	16780	-44.93	20230912	7880	17.26	20240206	1.42	N	106190	500	53 억		4612338	N	N	0	N	00	N
49	20240222	090719	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-120	5	-1.29	1756470	190	1.00	9220	9270	9200	12110	6530	9320	9244.58	43.38	0	-94	9640	9480	9340	9180	9040	9410	9110	53	2790	500	6710	10	1	10633173	978	16.67	0.98	12	0.00	552.00	9399.00	11194	20230912	-17.81	7880	20240206	16.75	9650	-4.66	20240220	7880	16.75	20240206	16780	-45.17	20230912	7880	16.75	20240206	1.42	N	106190	500	53 억		4612338	N	N	0	N	00	N
50	20240221	160712	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-180	5	-1.89	176270110	18933	129.62	9480	9500	9200	12350	6650	9500	9310.20	43.42	0	-4377	10000	9750	9400	9150	8800	9575	8975	53	2850	500	6840	10	1	10633173	991	16.88	0.99	12	0.18	552.00	9399.00	11194	20230912	-16.74	7880	20240206	18.27	9650	-3.42	20240220	7880	18.27	20240206	16780	-44.46	20230912	7880	18.27	20240206	1.45	N	106190	500	53 억		4617054	N	N	0	N	00	N
51	20240221	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-200	5	-2.11	156758960	16831	115.23	9480	9500	9230	12350	6650	9500	9313.70	43.42	0	-3905	10000	9750	9400	9150	8800	9575	8975	53	2850	500	6840	10	1	10633173	989	16.85	0.99	12	0.16	552.00	9399.00	11194	20230912	-16.92	7880	20240206	18.02	9650	-3.63	20240220	7880	18.02	20240206	16780	-44.58	20230912	7880	18.02	20240206	1.45	N	106190	500	53 억		4617054	N	N	0	N	00	N
52	20240221	140707	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-200	5	-2.11	141348530	15167	103.83	9480	9500	9230	12350	6650	9500	9319.48	43.42	0	-2588	10000	9750	9400	9150	8800	9575	8975	53	2850	500	6840	10	1	10633173	989	16.85	0.99	12	0.14	552.00	9399.00	11194	20230912	-16.92	7880	20240206	18.02	9650	-3.63	20240220	7880	18.02	20240206	16780	-44.58	20230912	7880	18.02	20240206	1.45	N	106190	500	53 억		4617054	N	N	0	N	00	N
53	20240221	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-130	5	-1.37	96400020	10335	70.75	9480	9500	9230	12350	6650	9500	9327.53	43.42	0	-2257	10000	9750	9400	9150	8800	9575	8975	53	2850	500	6840	10	1	10633173	996	16.97	1.00	12	0.10	552.00	9399.00	11194	20230912	-16.29	7880	20240206	18.91	9650	-2.90	20240220	7880	18.91	20240206	16780	-44.16	20230912	7880	18.91	20240206	1.45	N	106190	500	53 억		4617054	N	N	0	N	00	N
54	20240221	120707	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-230	5	-2.42	82726560	8870	60.72	9480	9500	9230	12350	6650	9500	9326.56	43.42	0	-1991	10000	9750	9400	9150	8800	9575	8975	53	2850	500	6840	10	1	10633173	986	16.79	0.99	12	0.08	552.00	9399.00	11194	20230912	-17.19	7880	20240206	17.64	9650	-3.94	20240220	7880	17.64	20240206	16780	-44.76	20230912	7880	17.64	20240206	1.45	N	106190	500	53 억		4617054	N	N	0	N	00	N
55	20240221	110713	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-190	5	-2.00	61261200	6557	44.89	9480	9500	9230	12350	6650	9500	9342.87	43.42	0	-1733	10000	9750	9400	9150	8800	9575	8975	53	2850	500	6840	10	1	10633173	990	16.87	0.99	12	0.06	552.00	9399.00	11194	20230912	-16.83	7880	20240206	18.15	9650	-3.52	20240220	7880	18.15	20240206	16780	-44.52	20230912	7880	18.15	20240206	1.45	N	106190	500	53 억		4617054	N	N	0	N	00	N
56	20240221	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-190	5	-2.00	39145560	4187	28.66	9480	9500	9230	12350	6650	9500	9349.31	43.42	0	-1218	10000	9750	9400	9150	8800	9575	8975	53	2850	500	6840	10	1	10633173	990	16.87	0.99	12	0.04	552.00	9399.00	11194	20230912	-16.83	7880	20240206	18.15	9650	-3.52	20240220	7880	18.15	20240206	16780	-44.52	20230912	7880	18.15	20240206	1.45	N	106190	500	53 억		4617054	N	N	0	N	00	N
57	20240221	090705	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-170	5	-1.79	11386990	1220	8.35	9480	9480	9230	12350	6650	9500	9333.60	43.42	0	158	10000	9750	9400	9150	8800	9575	8975	53	2850	500	6840	10	1	10633173	992	16.90	0.99	12	0.01	552.00	9399.00	11194	20230912	-16.65	7880	20240206	18.40	9650	-3.32	20240220	7880	18.40	20240206	16780	-44.40	20230912	7880	18.40	20240206	1.45	N	106190	500	53 억		4617054	N	N	0	N	00	N
58	20240220	160659	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-10	5	-0.11	136615080	14564	16.93	9650	9650	9050	12360	6660	9510	9380.33	43.44	0	-2635	10010	9760	9350	9100	8690	9885	9225	53	2850	500	6840	10	1	10633173	1010	17.21	1.01	12	0.14	552.00	9399.00	11194	20230912	-15.13	7880	20240206	20.56	9650	-1.55	20240220	7880	20.56	20240206	16780	-43.38	20230912	7880	20.56	20240206	1.46	N	106190	500	53 억		4619449	N	N	0	N	00	N
59	20240220	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-170	5	-1.79	126790290	13525	15.73	9650	9650	9050	12360	6660	9510	9374.51	43.44	0	-2231	10010	9760	9350	9100	8690	9885	9225	53	2850	500	6840	10	1	10633173	993	16.92	0.99	12	0.13	552.00	9399.00	11194	20230912	-16.56	7880	20240206	18.53	9650	-3.21	20240220	7880	18.53	20240206	16780	-44.34	20230912	7880	18.53	20240206	1.46	N	106190	500	53 억		4619449	N	N	0	N	00	N
60	20240220	140700	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-140	5	-1.47	121191700	12926	15.03	9650	9650	9050	12360	6660	9510	9375.81	43.44	0	-2119	10010	9760	9350	9100	8690	9885	9225	53	2850	500	6840	10	1	10633173	996	16.97	1.00	12	0.12	552.00	9399.00	11194	20230912	-16.29	7880	20240206	18.91	9650	-2.90	20240220	7880	18.91	20240206	16780	-44.16	20230912	7880	18.91	20240206	1.46	N	106190	500	53 억		4619449	N	N	0	N	00	N
61	20240220	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-120	5	-1.26	111255310	11866	13.80	9650	9650	9050	12360	6660	9510	9375.97	43.44	0	-1987	10010	9760	9350	9100	8690	9885	9225	53	2850	500	6840	10	1	10633173	998	17.01	1.00	12	0.11	552.00	9399.00	11194	20230912	-16.12	7880	20240206	19.16	9650	-2.69	20240220	7880	19.16	20240206	16780	-44.04	20230912	7880	19.16	20240206	1.46	N	106190	500	53 억		4619449	N	N	0	N	00	N
62	20240220	120656	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-210	5	-2.21	77789290	8299	9.65	9650	9650	9050	12360	6660	9510	9373.33	43.44	0	-370	10010	9760	9350	9100	8690	9885	9225	53	2850	500	6840	10	1	10633173	989	16.85	0.99	12	0.08	552.00	9399.00	11194	20230912	-16.92	7880	20240206	18.02	9650	-3.63	20240220	7880	18.02	20240206	16780	-44.58	20230912	7880	18.02	20240206	1.46	N	106190	500	53 억		4619449	N	N	0	N	00	N
63	20240220	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-120	5	-1.26	64617520	6885	8.01	9650	9650	9050	12360	6660	9510	9385.26	43.44	0	-410	10010	9760	9350	9100	8690	9885	9225	53	2850	500	6840	10	1	10633173	998	17.01	1.00	12	0.06	552.00	9399.00	11194	20230912	-16.12	7880	20240206	19.16	9650	-2.69	20240220	7880	19.16	20240206	16780	-44.04	20230912	7880	19.16	20240206	1.46	N	106190	500	53 억		4619449	N	N	0	N	00	N
64	20240220	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-110	5	-1.16	58703350	6255	7.27	9650	9650	9050	12360	6660	9510	9385.03	43.44	0	-112	10010	9760	9350	9100	8690	9885	9225	53	2850	500	6840	10	1	10633173	1000	17.03	1.00	12	0.06	552.00	9399.00	11194	20230912	-16.03	7880	20240206	19.29	9650	-2.59	20240220	7880	19.29	20240206	16780	-43.98	20230912	7880	19.29	20240206	1.46	N	106190	500	53 억		4619449	N	N	0	N	00	N
65	20240220	090706	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-460	5	-4.84	21956130	2344	2.73	9650	9650	9050	12360	6660	9510	9366.95	43.44	0	-317	10010	9760	9350	9100	8690	9885	9225	53	2850	500	6840	10	1	10633173	962	16.39	0.96	12	0.02	552.00	9399.00	11194	20230912	-19.15	7880	20240206	14.85	9650	-6.22	20240220	7880	14.85	20240206	16780	-46.07	20230912	7880	14.85	20240206	1.46	N	106190	500	53 억		4619449	Y	N	0	N	00	N
66	20240219	160700	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	610	2	6.85	812403970	86002	340.22	8940	9600	8940	11570	6230	8900	9446.34	43.31	0	13123	9140	9020	8890	8770	8640	8955	8705	53	2670	500	6400	10	1	10633173	1011	17.23	1.01	12	0.81	552.00	9399.00	11194	20230912	-15.04	7880	20240206	20.69	9620	-1.14	20240105	7880	20.69	20240206	16780	-43.33	20230912	7880	20.69	20240206	1.46	N	106190	500	53 억		4605168	N	N	0	N	00	N
67	20240219	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	630	2	7.08	780538990	82662	327.01	8940	9600	8940	11570	6230	8900	9442.54	43.31	0	12772	9140	9020	8890	8770	8640	8955	8705	53	2670	500	6400	10	1	10633173	1013	17.26	1.01	12	0.78	552.00	9399.00	11194	20230912	-14.87	7880	20240206	20.94	9620	-0.94	20240105	7880	20.94	20240206	16780	-43.21	20230912	7880	20.94	20240206	1.46	N	106190	500	53 억		4605168	N	N	0	N	00	N
68	20240219	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	650	2	7.30	727432050	77115	305.07	8940	9560	8940	11570	6230	8900	9433.08	43.31	0	10998	9140	9020	8890	8770	8640	8955	8705	53	2670	500	6400	10	1	10633173	1015	17.30	1.02	12	0.73	552.00	9399.00	11194	20230912	-14.69	7880	20240206	21.19	9620	-0.73	20240105	7880	21.19	20240206	16780	-43.09	20230912	7880	21.19	20240206	1.46	N	106190	500	53 억		4605168	N	N	0	N	00	N
69	20240219	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	590	2	6.63	562422560	59775	236.47	8940	9500	8940	11570	6230	8900	9408.99	43.31	0	7905	9140	9020	8890	8770	8640	8955	8705	53	2670	500	6400	10	1	10633173	1009	17.19	1.01	12	0.56	552.00	9399.00	11194	20230912	-15.22	7880	20240206	20.43	9620	-1.35	20240105	7880	20.43	20240206	16780	-43.44	20230912	7880	20.43	20240206	1.46	N	106190	500	53 억		4605168	N	N	0	N	00	N
70	20240219	120703	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	550	2	6.18	526345590	55971	221.42	8940	9500	8940	11570	6230	8900	9403.90	43.31	0	7213	9140	9020	8890	8770	8640	8955	8705	53	2670	500	6400	10	1	10633173	1005	17.12	1.01	12	0.53	552.00	9399.00	11194	20230912	-15.58	7880	20240206	19.92	9620	-1.77	20240105	7880	19.92	20240206	16780	-43.68	20230912	7880	19.92	20240206	1.46	N	106190	500	53 억		4605168	N	N	0	N	00	N
71	20240219	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	530	2	5.96	492213700	52356	207.12	8940	9500	8940	11570	6230	8900	9401.29	43.31	0	5417	9140	9020	8890	8770	8640	8955	8705	53	2670	500	6400	10	1	10633173	1003	17.08	1.00	12	0.49	552.00	9399.00	11194	20230912	-15.76	7880	20240206	19.67	9620	-1.98	20240105	7880	19.67	20240206	16780	-43.80	20230912	7880	19.67	20240206	1.46	N	106190	500	53 억		4605168	N	N	0	N	00	N
72	20240219	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	530	2	5.96	452531390	48147	190.47	8940	9500	8940	11570	6230	8900	9398.95	43.31	0	4942	9140	9020	8890	8770	8640	8955	8705	53	2670	500	6400	10	1	10633173	1003	17.08	1.00	12	0.45	552.00	9399.00	11194	20230912	-15.76	7880	20240206	19.67	9620	-1.98	20240105	7880	19.67	20240206	16780	-43.80	20230912	7880	19.67	20240206	1.46	N	106190	500	53 억		4605168	N	N	0	N	00	N
73	20240219	090657	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	370	2	4.16	29506350	3221	12.74	8940	9290	8940	11570	6230	8900	9160.62	43.31	0	-1126	9140	9020	8890	8770	8640	8955	8705	53	2670	500	6400	10	1	10633173	986	16.79	0.99	12	0.03	552.00	9399.00	11194	20230912	-17.19	7880	20240206	17.64	9620	-3.64	20240105	7880	17.64	20240206	16780	-44.76	20230912	7880	17.64	20240206	1.46	N	106190	500	53 억		4605168	N	N	0	N	00	N
74	20240216	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-80	5	-0.89	219393690	24778	324.06	8930	9010	8760	11670	6290	8980	8854.37	43.29	0	2030	9213	9096	8953	8836	8693	9025	8765	53	2690	500	6460	10	1	10633173	946	16.12	0.95	12	0.23	552.00	9399.00	11194	20230912	-20.49	7880	20240206	12.94	9620	-7.48	20240105	7880	12.94	20240206	16780	-46.96	20230912	7880	12.94	20240206	1.44	N	106190	500	53 억		4602746	N	N	0	N	00	N
75	20240216	150659	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-30	5	-0.33	208812850	23590	308.53	8930	9010	8760	11670	6290	8980	8851.75	43.29	0	2219	9213	9096	8953	8836	8693	9025	8765	53	2690	500	6460	10	1	10633173	952	16.21	0.95	12	0.22	552.00	9399.00	11194	20230912	-20.05	7880	20240206	13.58	9620	-6.96	20240105	7880	13.58	20240206	16780	-46.66	20230912	7880	13.58	20240206	1.44	N	106190	500	53 억		4602746	N	N	0	N	00	N
76	20240216	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-140	5	-1.56	200272360	22629	295.96	8930	9010	8760	11670	6290	8980	8850.25	43.29	0	2237	9213	9096	8953	8836	8693	9025	8765	53	2690	500	6460	10	1	10633173	940	16.01	0.94	12	0.21	552.00	9399.00	11194	20230912	-21.03	7880	20240206	12.18	9620	-8.11	20240105	7880	12.18	20240206	16780	-47.32	20230912	7880	12.18	20240206	1.44	N	106190	500	53 억		4602746	N	N	0	N	00	N
77	20240216	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-140	5	-1.56	177397670	20034	262.02	8930	9010	8760	11670	6290	8980	8854.83	43.29	0	1715	9213	9096	8953	8836	8693	9025	8765	53	2690	500	6460	10	1	10633173	940	16.01	0.94	12	0.19	552.00	9399.00	11194	20230912	-21.03	7880	20240206	12.18	9620	-8.11	20240105	7880	12.18	20240206	16780	-47.32	20230912	7880	12.18	20240206	1.44	N	106190	500	53 억		4602746	N	N	0	N	00	N
78	20240216	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-170	5	-1.89	126131670	14247	186.33	8930	9010	8760	11670	6290	8980	8853.21	43.29	0	1194	9213	9096	8953	8836	8693	9025	8765	53	2690	500	6460	10	1	10633173	937	15.96	0.94	12	0.13	552.00	9399.00	11194	20230912	-21.30	7880	20240206	11.80	9620	-8.42	20240105	7880	11.80	20240206	16780	-47.50	20230912	7880	11.80	20240206	1.44	N	106190	500	53 억		4602746	N	N	0	N	00	N
79	20240216	110705	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-180	5	-2.00	105405080	11889	155.49	8930	9010	8790	11670	6290	8980	8865.76	43.29	0	1182	9213	9096	8953	8836	8693	9025	8765	53	2690	500	6460	10	1	10633173	936	15.94	0.94	12	0.11	552.00	9399.00	11194	20230912	-21.39	7880	20240206	11.68	9620	-8.52	20240105	7880	11.68	20240206	16780	-47.56	20230912	7880	11.68	20240206	1.44	N	106190	500	53 억		4602746	N	N	0	N	00	N
80	20240216	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-10	5	-0.11	51656980	5787	75.69	8930	9010	8850	11670	6290	8980	8926.38	43.29	0	-14	9213	9096	8953	8836	8693	9025	8765	53	2690	500	6460	10	1	10633173	954	16.25	0.95	12	0.05	552.00	9399.00	11194	20230912	-19.87	7880	20240206	13.83	9620	-6.76	20240105	7880	13.83	20240206	16780	-46.54	20230912	7880	13.83	20240206	1.44	N	106190	500	53 억		4602746	N	N	0	N	00	N
81	20240216	090650	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-50	5	-0.56	98230	11	0.14	8930	8930	8930	11670	6290	8980	8930.00	43.29	0	0	9213	9096	8953	8836	8693	9025	8765	53	2690	500	6460	10	1	10633173	950	16.18	0.95	12	0.00	552.00	9399.00	11194	20230912	-20.23	7880	20240206	13.32	9620	-7.17	20240105	7880	13.32	20240206	16780	-46.78	20230912	7880	13.32	20240206	1.44	N	106190	500	53 억		4602746	N	N	0	N	00	N
82	20240215	160652	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-60	5	-0.66	67969460	7646	44.37	9000	9070	8810	11750	6330	9040	8889.54	43.30	0	-1387	9173	9106	8983	8916	8793	9140	8950	53	2710	500	6500	10	1	10633173	955	16.27	0.96	12	0.07	552.00	9399.00	11194	20230912	-19.78	7880	20240206	13.96	9620	-6.65	20240105	7880	13.96	20240206	16780	-46.48	20230912	7880	13.96	20240206	1.41	N	106190	500	53 억		4604133	N	N	0	N	00	N
83	20240215	150658	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-70	5	-0.77	56848850	6406	37.18	9000	9070	8810	11750	6330	9040	8874.31	43.30	0	-847	9173	9106	8983	8916	8793	9140	8950	53	2710	500	6500	10	1	10633173	954	16.25	0.95	12	0.06	552.00	9399.00	11194	20230912	-19.87	7880	20240206	13.83	9620	-6.76	20240105	7880	13.83	20240206	16780	-46.54	20230912	7880	13.83	20240206	1.41	N	106190	500	53 억		4604133	N	N	0	N	00	N
84	20240215	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-160	5	-1.77	50021460	5641	32.74	9000	9070	8810	11750	6330	9040	8867.48	43.30	0	-758	9173	9106	8983	8916	8793	9140	8950	53	2710	500	6500	10	1	10633173	944	16.09	0.94	12	0.05	552.00	9399.00	11194	20230912	-20.67	7880	20240206	12.69	9620	-7.69	20240105	7880	12.69	20240206	16780	-47.08	20230912	7880	12.69	20240206	1.41	N	106190	500	53 억		4604133	N	N	0	N	00	N
85	20240215	130646	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-180	5	-1.99	45832410	5169	30.00	9000	9070	8810	11750	6330	9040	8866.78	43.30	0	-596	9173	9106	8983	8916	8793	9140	8950	53	2710	500	6500	10	1	10633173	942	16.05	0.94	12	0.05	552.00	9399.00	11194	20230912	-20.85	7880	20240206	12.44	9620	-7.90	20240105	7880	12.44	20240206	16780	-47.20	20230912	7880	12.44	20240206	1.41	N	106190	500	53 억		4604133	N	N	0	N	00	N
86	20240215	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-180	5	-1.99	45318530	5111	29.66	9000	9070	8810	11750	6330	9040	8866.86	43.30	0	-576	9173	9106	8983	8916	8793	9140	8950	53	2710	500	6500	10	1	10633173	942	16.05	0.94	12	0.05	552.00	9399.00	11194	20230912	-20.85	7880	20240206	12.44	9620	-7.90	20240105	7880	12.44	20240206	16780	-47.20	20230912	7880	12.44	20240206	1.41	N	106190	500	53 억		4604133	N	N	0	N	00	N
87	20240215	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-220	5	-2.43	41189020	4643	26.95	9000	9070	8820	11750	6330	9040	8871.21	43.30	0	-390	9173	9106	8983	8916	8793	9140	8950	53	2710	500	6500	10	1	10633173	938	15.98	0.94	12	0.04	552.00	9399.00	11194	20230912	-21.21	7880	20240206	11.93	9620	-8.32	20240105	7880	11.93	20240206	16780	-47.44	20230912	7880	11.93	20240206	1.41	N	106190	500	53 억		4604133	N	N	0	N	00	N
88	20240215	100648	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-160	5	-1.77	19396960	2176	12.63	9000	9070	8880	11750	6330	9040	8914.04	43.30	0	148	9173	9106	8983	8916	8793	9140	8950	53	2710	500	6500	10	1	10633173	944	16.09	0.94	12	0.02	552.00	9399.00	11194	20230912	-20.67	7880	20240206	12.69	9620	-7.69	20240105	7880	12.69	20240206	16780	-47.08	20230912	7880	12.69	20240206	1.41	N	106190	500	53 억		4604133	N	N	0	N	00	N
89	20240215	090650	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	30	2	0.33	5721130	639	3.71	9000	9070	8950	11750	6330	9040	8953.26	43.30	0	149	9173	9106	8983	8916	8793	9140	8950	53	2710	500	6500	10	1	10633173	964	16.43	0.96	12	0.01	552.00	9399.00	11194	20230912	-18.97	7880	20240206	15.10	9620	-5.72	20240105	7880	15.10	20240206	16780	-45.95	20230912	7880	15.10	20240206	1.41	N	106190	500	53 억		4604133	N	N	0	N	00	N
90	20240214	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-20	5	-0.22	153676000	17230	36.33	8970	9050	8860	11770	6350	9060	8919.09	43.32	0	-2520	9340	9200	8930	8790	8520	9270	8860	53	2710	500	6520	10	1	10633173	961	16.38	0.96	12	0.16	552.00	9399.00	11194	20230912	-19.24	7880	20240206	14.72	9620	-6.03	20240105	7880	14.72	20240206	16780	-46.13	20230912	7880	14.72	20240206	1.39	N	106190	500	53 억		4606653	N	N	0	N	00	N
91	20240214	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-40	5	-0.44	136700950	15344	32.35	8970	9050	8860	11770	6350	9060	8909.08	43.32	0	-2660	9340	9200	8930	8790	8520	9270	8860	53	2710	500	6520	10	1	10633173	959	16.34	0.96	12	0.14	552.00	9399.00	11194	20230912	-19.42	7880	20240206	14.47	9620	-6.24	20240105	7880	14.47	20240206	16780	-46.25	20230912	7880	14.47	20240206	1.39	N	106190	500	53 억		4606653	N	N	0	N	00	N
92	20240214	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-190	5	-2.10	90875360	10211	21.53	8970	9050	8860	11770	6350	9060	8899.75	43.32	0	-1739	9340	9200	8930	8790	8520	9270	8860	53	2710	500	6520	10	1	10633173	943	16.07	0.94	12	0.10	552.00	9399.00	11194	20230912	-20.76	7880	20240206	12.56	9620	-7.80	20240105	7880	12.56	20240206	16780	-47.14	20230912	7880	12.56	20240206	1.39	N	106190	500	53 억		4606653	N	N	0	N	00	N
93	20240214	130645	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-160	5	-1.77	67870200	7618	16.06	8970	9050	8860	11770	6350	9060	8909.19	43.32	0	-279	9340	9200	8930	8790	8520	9270	8860	53	2710	500	6520	10	1	10633173	946	16.12	0.95	12	0.07	552.00	9399.00	11194	20230912	-20.49	7880	20240206	12.94	9620	-7.48	20240105	7880	12.94	20240206	16780	-46.96	20230912	7880	12.94	20240206	1.39	N	106190	500	53 억		4606653	N	N	0	N	00	N
94	20240214	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-120	5	-1.32	10322990	1152	2.43	8970	9050	8880	11770	6350	9060	8960.93	43.32	0	-64	9340	9200	8930	8790	8520	9270	8860	53	2710	500	6520	10	1	10633173	951	16.20	0.95	12	0.01	552.00	9399.00	11194	20230912	-20.14	7880	20240206	13.45	9620	-7.07	20240105	7880	13.45	20240206	16780	-46.72	20230912	7880	13.45	20240206	1.39	N	106190	500	53 억		4606653	N	N	0	N	00	N
95	20240214	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-110	5	-1.21	7890100	880	1.86	8970	9050	8880	11770	6350	9060	8966.02	43.32	0	-65	9340	9200	8930	8790	8520	9270	8860	53	2710	500	6520	10	1	10633173	952	16.21	0.95	12	0.01	552.00	9399.00	11194	20230912	-20.05	7880	20240206	13.58	9620	-6.96	20240105	7880	13.58	20240206	16780	-46.66	20230912	7880	13.58	20240206	1.39	N	106190	500	53 억		4606653	N	N	0	N	00	N
96	20240214	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-90	5	-0.99	2619240	292	0.62	8970	8970	8970	11770	6350	9060	8970.00	43.32	0	-37	9340	9200	8930	8790	8520	9270	8860	53	2710	500	6520	10	1	10633173	954	16.25	0.95	12	0.00	552.00	9399.00	11194	20230912	-19.87	7880	20240206	13.83	9620	-6.76	20240105	7880	13.83	20240206	16780	-46.54	20230912	7880	13.83	20240206	1.39	N	106190	500	53 억		4606653	N	N	0	N	00	N
97	20240213	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	310	2	3.54	424793240	47432	100.59	9050	9070	8660	11370	6130	8750	8955.84	43.34	0	-1587	9276	9012	8486	8222	7696	9145	8355	53	2620	500	6300	10	1	10633173	963	16.41	0.96	12	0.45	552.00	9399.00	11194	20230912	-19.06	7880	20240206	14.97	9620	-5.82	20240105	7880	14.97	20240206	16780	-46.01	20230912	7880	14.97	20240206	1.37	N	106190	500	53 억		4608475	N	N	0	N	00	N
98	20240213	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	250	2	2.86	400726680	44773	94.95	9050	9070	8660	11370	6130	8750	8950.19	43.34	0	-1511	9276	9012	8486	8222	7696	9145	8355	53	2620	500	6300	10	1	10633173	957	16.30	0.96	12	0.42	552.00	9399.00	11194	20230912	-19.60	7880	20240206	14.21	9620	-6.44	20240105	7880	14.21	20240206	16780	-46.36	20230912	7880	14.21	20240206	1.37	N	106190	500	53 억		4608475	N	N	0	N	00	N
99	20240213	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	250	2	2.86	318850890	35707	75.73	9050	9050	8660	11370	6130	8750	8929.65	43.34	0	-1409	9276	9012	8486	8222	7696	9145	8355	53	2620	500	6300	10	1	10633173	957	16.30	0.96	12	0.34	552.00	9399.00	11194	20230912	-19.60	7880	20240206	14.21	9620	-6.44	20240105	7880	14.21	20240206	16780	-46.36	20230912	7880	14.21	20240206	1.37	N	106190	500	53 억		4608475	N	N	0	N	00	N
100	20240213	130635	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	190	2	2.17	270470370	30337	64.34	9050	9050	8660	11370	6130	8750	8915.53	43.34	0	-200	9276	9012	8486	8222	7696	9145	8355	53	2620	500	6300	10	1	10633173	951	16.20	0.95	12	0.29	552.00	9399.00	11194	20230912	-20.14	7880	20240206	13.45	9620	-7.07	20240105	7880	13.45	20240206	16780	-46.72	20230912	7880	13.45	20240206	1.37	N	106190	500	53 억		4608475	N	N	0	N	00	N
101	20240213	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	200	2	2.29	251728910	28243	59.90	9050	9050	8660	11370	6130	8750	8912.97	43.34	0	-56	9276	9012	8486	8222	7696	9145	8355	53	2620	500	6300	10	1	10633173	952	16.21	0.95	12	0.27	552.00	9399.00	11194	20230912	-20.05	7880	20240206	13.58	9620	-6.96	20240105	7880	13.58	20240206	16780	-46.66	20230912	7880	13.58	20240206	1.37	N	106190	500	53 억		4608475	N	N	0	N	00	N
102	20240213	110642	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	200	2	2.29	225418730	25296	53.65	9050	9050	8660	11370	6130	8750	8911.24	43.34	0	-1869	9276	9012	8486	8222	7696	9145	8355	53	2620	500	6300	10	1	10633173	952	16.21	0.95	12	0.24	552.00	9399.00	11194	20230912	-20.05	7880	20240206	13.58	9620	-6.96	20240105	7880	13.58	20240206	16780	-46.66	20230912	7880	13.58	20240206	1.37	N	106190	500	53 억		4608475	N	N	0	N	00	N
103	20240213	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	90	2	1.03	210901470	23670	50.20	9050	9050	8660	11370	6130	8750	8910.07	43.34	0	-1840	9276	9012	8486	8222	7696	9145	8355	53	2620	500	6300	10	1	10633173	940	16.01	0.94	12	0.22	552.00	9399.00	11194	20230912	-21.03	7880	20240206	12.18	9620	-8.11	20240105	7880	12.18	20240206	16780	-47.32	20230912	7880	12.18	20240206	1.37	N	106190	500	53 억		4608475	N	N	0	N	00	N